West Pharmaceutical Services Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	106.25	106.25	103.65	104.90	102.67	441,500
2019-03-01	105.09	107.00	105.09	106.14	103.88	447,100
2019-02-28	103.87	105.28	103.51	104.75	102.52	519,000
2019-02-27	103.48	104.50	103.05	103.89	101.68	182,900
2019-02-26	105.09	105.28	103.71	103.77	101.56	344,700
2019-02-25	104.96	105.93	104.59	105.11	102.88	475,300
2019-02-22	104.39	104.61	103.48	104.28	102.06	338,400
2019-02-21	103.27	105.18	103.20	103.83	101.62	448,100
2019-02-20	102.54	103.00	101.73	102.87	100.68	1,202,600
2019-02-19	101.90	103.28	101.60	102.51	100.33	1,877,200
2019-02-15	100.97	102.84	100.93	101.91	99.744	1,215,700
2019-02-14	100.61	105.45	98.600	100.90	98.756	1,187,600
2019-02-13	104.96	105.98	104.52	105.84	103.59	627,700
2019-02-12	104.60	105.15	103.84	104.96	102.73	429,700
2019-02-11	102.97	104.35	102.75	103.57	101.37	705,100
2019-02-08	102.41	103.60	101.79	102.69	100.51	602,600
2019-02-07	103.82	104.19	102.58	102.80	100.62	419,300
2019-02-06	104.31	104.54	103.05	103.90	101.69	408,500
2019-02-05	105.00	106.17	103.74	103.86	101.65	321,700
2019-02-04	102.87	105.10	102.33	104.77	102.54	606,100
2019-02-01	108.25	108.92	102.59	103.22	101.03	856,200
2019-01-31	106.00	108.56	105.19	108.27	105.97	371,900
2019-01-30	105.79	106.54	104.77	105.91	103.66	400,600
2019-01-29	105.78	106.30	104.96	105.41	103.17	262,600
2019-01-28	106.36	106.85	104.98	105.73	103.48	228,000
2019-01-25	105.80	107.39	105.48	106.73	104.46	241,900
2019-01-24	104.49	105.82	104.19	105.46	103.22	192,500
2019-01-23	104.93	106.58	104.31	104.70	102.48	244,800
2019-01-22	104.03	104.69	102.46	104.45	102.23	396,200
2019-01-18	105.18	105.50	103.65	105.25	102.87	482,900
2019-01-17	104.15	105.66	103.56	104.26	101.90	612,500
2019-01-16	104.49	105.40	104.01	104.51	102.14	265,900
2019-01-15	102.50	104.54	102.50	103.81	101.46	269,600
2019-01-14	103.44	104.00	102.35	102.66	100.34	277,400
2019-01-11	103.15	103.91	102.38	103.83	101.48	156,800
2019-01-10	103.38	104.00	101.61	103.86	101.51	227,500
2019-01-09	102.71	104.51	102.21	103.79	101.44	241,400
2019-01-08	99.730	101.86	98.760	101.69	99.387	383,500
2019-01-07	98.580	99.500	98.130	98.550	96.318	362,300
2019-01-04	95.180	98.700	94.990	98.240	96.015	818,600
2019-01-03	96.220	96.530	93.080	94.530	92.389	482,600
2019-01-02	96.760	97.400	94.210	96.410	94.227	337,900
2018-12-31	96.980	98.300	96.640	98.030	95.810	439,200
2018-12-28	96.530	97.360	94.800	96.230	94.051	322,000
2018-12-27	94.960	96.350	92.310	96.310	94.129	449,100
2018-12-26	93.400	96.570	92.780	96.510	94.324	265,400
2018-12-24	94.370	94.670	91.750	93.000	90.894	240,300
2018-12-21	97.800	99.130	94.380	95.110	92.956	1,022,600
2018-12-20	98.960	99.320	95.660	97.650	95.439	322,600
2018-12-19	101.15	102.53	98.350	99.350	97.100	350,400
2018-12-18	103.21	105.61	99.840	100.62	98.341	351,100
2018-12-17	103.82	105.02	101.42	102.03	99.719	407,900
2018-12-14	106.19	106.75	104.18	104.63	102.26	282,400
2018-12-13	108.13	108.65	106.03	107.12	104.69	363,900
2018-12-12	108.11	109.40	107.69	107.75	105.31	441,200
2018-12-11	108.78	109.60	105.15	106.66	104.24	466,100
2018-12-10	105.98	108.76	105.53	107.62	105.18	493,200
2018-12-07	108.06	109.22	105.29	106.02	103.62	404,500
2018-12-06	107.27	108.55	104.12	108.50	106.04	446,000
2018-12-04	111.03	111.03	107.92	109.25	106.78	354,400

← NewerPage 33 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-09-27	2:1
2004-09-29	2:1

Dividends

Ex-date	Amount
2026-07-29	0.2200 USD
2026-04-29	0.2200 USD
2026-01-28	0.2200 USD
2025-11-12	0.2200 USD
2025-07-30	0.2100 USD
2025-04-30	0.2100 USD
2025-02-07	0.2100 USD
2024-11-13	0.2100 USD
2024-07-31	0.2000 USD
2024-04-23	0.2000 USD
2024-01-30	0.2000 USD
2023-11-07	0.2000 USD
2023-07-25	0.1900 USD
2023-04-25	0.1900 USD
2023-01-24	0.1900 USD
2022-11-08	0.1900 USD
2022-07-19	0.1800 USD
2022-04-19	0.1800 USD
2022-01-18	0.1800 USD
2021-11-09	0.1800 USD
2021-07-20	0.1700 USD
2021-04-20	0.1700 USD
2021-01-19	0.1700 USD
2020-11-09	0.1700 USD
2020-07-28	0.1600 USD
2020-04-21	0.1600 USD
2020-01-21	0.1600 USD
2019-10-22	0.1600 USD
2019-07-23	0.1500 USD
2019-04-16	0.1500 USD
2019-01-22	0.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.